Naked Wines plc (NWINF)
OTCMKTS · Delayed Price · Currency is USD
0.9430
+0.0340 (3.74%)
Jun 25, 2026, 9:30 AM EST
NWINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 3.78% | 10,662 |
| Jun 24, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -5.41% | 2,166 |
| Jun 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -5.83% | 311 |
| Jun 12, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 6.25% | 5,000 |
| Jun 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.74% | 4,752 |
| Jun 5, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 0.61% | 1,105 |
| Jun 4, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.40% | 503 |
| Jun 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.64% | 1,001 |
| May 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.74% | 166 |
| May 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.35% | 1,000 |
| May 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.40% | 3,800 |
| May 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.72% | 100 |
| May 21, 2026 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | 1.26% | 557 |
| May 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.76% | 194 |
| May 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,074 |
| May 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.37% | 6,739 |
| May 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.97% | 10,496 |
| May 11, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -5.55% | 7,875 |
| May 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.80% | 4,950 |
| May 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.66% | 1,000 |
| May 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.15% | 100 |
| May 1, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.93% | 414 |
| Apr 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.13% | 1,011 |
| Apr 27, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 0.69% | 799 |
| Apr 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | 10,000 |
| Apr 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.95% | 881 |
| Apr 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.67% | 200 |
| Apr 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.20% | 1,500 |
| Apr 14, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -0.01% | 660 |
| Apr 13, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -4.22% | 6,714 |
| Apr 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.77% | 2,117 |
| Apr 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.67% | 13,749 |
| Apr 1, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.71% | 750 |
| Mar 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.18% | 196 |
| Mar 27, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 2.38% | 370 |
| Mar 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 155 |
| Mar 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.78% | 180 |
| Mar 24, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 10.72% | 340 |
| Mar 23, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -10.56% | 100 |
| Mar 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,097 |
| Mar 19, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.86% | 109 |
| Mar 18, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.78% | 131 |
| Mar 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.70% | 3,500 |
| Mar 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.67% | 203 |
| Mar 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.74% | 201 |
| Mar 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.50% | 150 |
| Mar 4, 2026 | 0.95 | 1.00 | 0.90 | 1.00 | 1.00 | 8.45% | 5,778 |
| Mar 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -7.79% | 4,519 |
| Feb 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 8.31% | 20,400 |
| Feb 23, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -7.35% | 2,639 |